Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 69.20 | 69.43 | 68.02 | 68.26 | 746,672 | -1.10(-1.59%) |
May 28, 2015 | 69.77 | 70.02 | 68.77 | 69.36 | 438,223 | -0.36(-0.52%) |
May 27, 2015 | 69.50 | 70.42 | 69.28 | 69.72 | 599,439 | +0.28(+0.40%) |
May 26, 2015 | 71.49 | 71.57 | 68.96 | 69.44 | 888,810 | -1.62(-2.29%) |
May 22, 2015 | 71.00 | 71.07 | 71.07 | 71.07 | 473,240 | +0.12(+0.17%) |
May 21, 2015 | 71.17 | 71.32 | 70.74 | 70.95 | 437,352 | -0.38(-0.53%) |
May 20, 2015 | 72.16 | 72.24 | 71.14 | 71.33 | 704,642 | -0.81(-1.12%) |
May 19, 2015 | 72.98 | 73.32 | 71.93 | 72.14 | 618,075 | -0.60(-0.83%) |
May 18, 2015 | 72.75 | 73.78 | 72.42 | 72.74 | 555,693 | -0.18(-0.25%) |
May 15, 2015 | 72.59 | 73.40 | 72.52 | 72.92 | 315,855 | +0.21(+0.28%) |
May 14, 2015 | 72.81 | 73.82 | 72.56 | 72.72 | 604,838 | +0.17(+0.23%) |
May 13, 2015 | 73.14 | 73.35 | 72.35 | 72.55 | 757,897 | -0.35(-0.48%) |
May 12, 2015 | 73.59 | 73.86 | 72.82 | 72.90 | 810,997 | -1.20(-1.63%) |
May 11, 2015 | 75.30 | 75.30 | 73.48 | 74.10 | 809,577 | -0.73(-0.97%) |
May 08, 2015 | 74.11 | 75.77 | 74.11 | 74.83 | 1,649,052 | +1.17(+1.58%) |
May 07, 2015 | 78.25 | 79.22 | 73.33 | 73.67 | 6,143,675 | -11.06(-13.06%) |
May 06, 2015 | 87.03 | 87.03 | 84.53 | 84.73 | 769,487 | -1.66(-1.93%) |
May 05, 2015 | 85.94 | 87.28 | 85.88 | 86.40 | 662,857 | -0.06(-0.06%) |
May 04, 2015 | 87.97 | 87.97 | 86.21 | 86.45 | 601,516 | -1.13(-1.29%) |
May 01, 2015 | 88.19 | 88.33 | 87.02 | 87.58 | 412,968 | -0.31(-0.35%) |
Apr 30, 2015 | 88.00 | 88.54 | 87.25 | 87.89 | 402,453 | -0.34(-0.39%) |
Apr 29, 2015 | 89.88 | 90.22 | 87.83 | 88.23 | 481,692 | -1.90(-2.11%) |
Apr 28, 2015 | 90.75 | 91.23 | 89.62 | 90.14 | 544,076 | -0.65(-0.72%) |
Apr 27, 2015 | 89.05 | 91.28 | 88.90 | 90.79 | 681,123 | +1.82(+2.05%) |
Apr 24, 2015 | 86.63 | 89.57 | 86.17 | 88.96 | 679,538 | +2.66(+3.08%) |
Apr 23, 2015 | 85.31 | 86.87 | 85.21 | 86.31 | 578,395 | +0.65(+0.76%) |
Apr 22, 2015 | 85.27 | 86.35 | 84.60 | 85.66 | 347,846 | +0.70(+0.82%) |
Apr 21, 2015 | 85.13 | 85.13 | 84.05 | 84.96 | 435,950 | +0.03(+0.04%) |
Apr 20, 2015 | 84.61 | 85.03 | 84.09 | 84.93 | 528,875 | +0.25(+0.30%) |
Apr 17, 2015 | 84.30 | 84.69 | 83.79 | 84.68 | 477,792 | +0.06(+0.07%) |
Apr 16, 2015 | 83.99 | 85.10 | 83.83 | 84.61 | 466,987 | +0.77(+0.92%) |
Apr 15, 2015 | 83.80 | 84.50 | 83.53 | 83.84 | 526,548 | -0.30(-0.36%) |
Apr 14, 2015 | 83.88 | 84.42 | 83.27 | 84.14 | 441,592 | +0.03(+0.04%) |
Apr 13, 2015 | 85.23 | 85.99 | 83.64 | 84.11 | 633,447 | -1.02(-1.20%) |
Apr 10, 2015 | 83.86 | 85.29 | 83.66 | 85.14 | 611,903 | +1.55(+1.86%) |
Apr 09, 2015 | 82.67 | 84.29 | 81.97 | 83.58 | 559,418 | +1.04(+1.26%) |
Apr 08, 2015 | 82.00 | 83.61 | 81.73 | 82.54 | 733,269 | +1.91(+2.37%) |
Apr 07, 2015 | 79.13 | 80.84 | 78.87 | 80.63 | 639,993 | +1.40(+1.77%) |
Apr 06, 2015 | 76.80 | 79.40 | 76.16 | 79.23 | 694,306 | +1.93(+2.49%) |
Apr 02, 2015 | 78.77 | 77.30 | 77.30 | 77.30 | 917,968 | -0.57(-0.73%) |
Apr 01, 2015 | 80.09 | 80.13 | 77.70 | 77.87 | 783,342 | -2.16(-2.69%) |
Mar 31, 2015 | 80.59 | 81.14 | 79.40 | 80.03 | 683,283 | -0.90(-1.12%) |
Mar 30, 2015 | 81.89 | 82.44 | 80.64 | 80.93 | 343,763 | -0.67(-0.82%) |
Mar 27, 2015 | 81.16 | 82.63 | 80.63 | 81.60 | 541,143 | +0.45(+0.56%) |
Mar 26, 2015 | 80.05 | 81.92 | 80.05 | 81.15 | 602,986 | +0.51(+0.63%) |
Mar 25, 2015 | 83.62 | 84.01 | 80.62 | 80.64 | 346,734 | -2.92(-3.50%) |
Mar 24, 2015 | 83.34 | 84.35 | 83.03 | 83.57 | 385,174 | -0.17(-0.20%) |
Mar 23, 2015 | 83.19 | 85.54 | 83.10 | 83.73 | 417,994 | +0.79(+0.96%) |
Mar 20, 2015 | 82.65 | 83.60 | 82.55 | 82.94 | 476,708 | +0.54(+0.65%) |
Mar 19, 2015 | 83.27 | 83.87 | 81.72 | 82.40 | 919,052 | -0.71(-0.85%) |
Mar 18, 2015 | 82.96 | 83.48 | 81.37 | 83.11 | 577,658 | +0.76(+0.92%) |
Mar 17, 2015 | 81.54 | 83.11 | 81.41 | 82.35 | 766,280 | -0.25(-0.30%) |
Mar 16, 2015 | 83.80 | 84.15 | 81.89 | 82.59 | 623,973 | -0.61(-0.73%) |
Mar 13, 2015 | 80.44 | 83.84 | 80.29 | 83.20 | 867,337 | +3.12(+3.90%) |
Mar 12, 2015 | 79.26 | 81.44 | 79.26 | 80.08 | 677,170 | +0.61(+0.77%) |
Mar 11, 2015 | 80.77 | 80.99 | 79.17 | 79.47 | 1,431,694 | -1.27(-1.57%) |
Mar 10, 2015 | 84.53 | 84.53 | 80.35 | 80.74 | 998,623 | -3.23(-3.85%) |
Mar 09, 2015 | 86.63 | 87.09 | 83.88 | 83.97 | 477,284 | -2.54(-2.93%) |
Mar 06, 2015 | 86.52 | 87.57 | 85.99 | 86.51 | 433,877 | -0.18(-0.21%) |
Mar 05, 2015 | 87.66 | 87.90 | 86.05 | 86.69 | 442,362 | -0.82(-0.93%) |
Mar 04, 2015 | 89.82 | 90.40 | 86.94 | 87.51 | 556,329 | -2.89(-3.20%) |
Mar 03, 2015 | 90.02 | 90.53 | 88.32 | 90.40 | 716,398 | +0.32(+0.35%) |